Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 1037 1069 1020 1052 0 +43.16(+4.28%)
Oct 30, 2014 971.93 1013 968.28 1009 0 +22.37(+2.27%)
Oct 28, 2014 979.79 1011 968.20 986.65 0 -2.33(-0.24%)
Oct 27, 2014 989.05 988.98 978.12 988.98 0 +4.43(+0.45%)
Oct 24, 2014 959.75 986.44 956.22 984.55 0 +24.60(+2.56%)
Oct 23, 2014 985.61 997.77 945.13 959.94 0 -59.17(-5.81%)
Oct 21, 2014 1009 1026 953.21 1019 0 +12.47(+1.24%)
Oct 20, 2014 969.42 1010 954.67 1007 0 +9.36(+0.94%)
Oct 17, 2014 990.77 1010 973.64 997.28 0 +14.15(+1.44%)
Oct 16, 2014 922.74 993.74 918.10 983.12 0 +48.13(+5.15%)
Oct 15, 2014 913.82 949.91 893.98 935.00 0 +7.20(+0.78%)
Oct 14, 2014 918.41 945.81 892.72 927.80 0 +26.50(+2.94%)
Oct 13, 2014 936.00 953.59 897.62 901.30 0 -53.46(-5.60%)
Oct 10, 2014 964.47 983.33 941.44 954.76 0 -21.75(-2.23%)
Oct 09, 2014 980.11 1002 938.94 976.50 0 -4.63(-0.47%)
Oct 08, 2014 966.78 996.73 957.60 981.13 0 +0.05(+0.00%)
Oct 07, 2014 1006 1014 954.77 981.08 0 -28.33(-2.81%)
Oct 06, 2014 1011 1040 988.99 1009 0 -22.51(-2.18%)
Oct 03, 2014 998.99 1042 977.29 1032 0 +37.92(+3.81%)
Oct 02, 2014 990.89 1011 969.86 994.00 0 +1.05(+0.11%)
Oct 01, 2014 1005 1013 976.45 992.95 0 -14.38(-1.43%)
Sep 30, 2014 1010 1029 982.16 1007 0 -17.78(-1.73%)
Sep 29, 2014 1007 1035 1000 1025 0 +11.72(+1.16%)
Sep 26, 2014 1028 1055 1004 1013 0 -7.80(-0.76%)
Sep 25, 2014 1045 1050 1011 1021 0 +12.62(+1.25%)
Sep 19, 2014 1020 1034 995.29 1009 0 -15.22(-1.49%)
Sep 18, 2014 1009 1031 1002 1024 0 +12.68(+1.25%)
Sep 17, 2014 1031 1040 1004 1011 0 -10.82(-1.06%)
Sep 16, 2014 1022 1040 982.47 1022 0 +16.54(+1.65%)
Sep 15, 2014 1012 1026 992.08 1005 0 -13.29(-1.30%)
Sep 12, 2014 1028 1039 997.67 1019 0 -10.69(-1.04%)
Sep 11, 2014 1050 1061 1000 1029 0 -1661.58(-61.75%)
Sep 10, 2014 2579 2711 2536 2691 0 +117.10(+4.55%)
Sep 09, 2014 2584 2605 2534 2574 0 +0.22(+0.01%)
Sep 08, 2014 2551 2624 2404 2574 0 -27.38(-1.05%)
Sep 05, 2014 2594 2627 2550 2601 0 -8.70(-0.33%)
Sep 04, 2014 2638 2680 2566 2610 0 -42.52(-1.60%)
Sep 03, 2014 2700 2724 2638 2652 0 -56.93(-2.10%)
Sep 02, 2014 2689 2770 2665 2709 0 +23.95(+0.89%)
Sep 01, 2014 0.0003 2685 2685 2685 0 +0.00(+0.00%)
Aug 29, 2014 2703 2726 2635 2685 0 -20.40(-0.75%)
Aug 28, 2014 2631 2727 2597 2706 0 +66.91(+2.54%)
Aug 27, 2014 2601 2677 2585 2639 0 +46.89(+1.81%)
Aug 26, 2014 2607 2632 2572 2592 0 -6.57(-0.25%)
Aug 25, 2014 2594 2625 2555 2598 0 +15.03(+0.58%)
Aug 22, 2014 2551 2616 2535 2583 0 +32.16(+1.26%)
Aug 21, 2014 2618 2713 2389 2551 0 -69.16(-2.64%)
Aug 20, 2014 2587 2682 2548 2620 0 +10.26(+0.39%)
Aug 19, 2014 2580 2660 2529 2610 0 -1.59(-0.06%)
Aug 18, 2014 2436 2634 2421 2612 0 +25.11(+0.97%)
Aug 15, 2014 2637 2659 2474 2587 0 -43.04(-1.64%)
Aug 14, 2014 2579 2732 2571 2630 0 +48.14(+1.86%)
Aug 13, 2014 2631 2663 2545 2581 0 -5.62(-0.22%)
Aug 12, 2014 2678 2721 2561 2587 0 -70.48(-2.65%)
Aug 11, 2014 2632 2732 2577 2658 0 +36.15(+1.38%)
Aug 08, 2014 2619 2695 2554 2621 0 +31.75(+1.23%)
Aug 07, 2014 2603 2671 2531 2590 0 -17.72(-0.68%)
Aug 06, 2014 2678 2753 2411 2607 0 -88.97(-3.30%)
Aug 05, 2014 2739 2794 2648 2696 0 -19.78(-0.73%)
Aug 04, 2014 2613 2730 2601 2716 0 +70.03(+2.65%)
Aug 01, 2014 2572 2676 2520 2646 0 +49.53(+1.91%)
Jul 31, 2014 2645 2698 2518 2597 0 +40.06(+1.57%)
Jul 23, 2014 2517 2574 2387 2557 0 +77.34(+3.12%)
Jul 22, 2014 2499 2529 2435 2479 0 -9.32(-0.37%)
Jul 21, 2014 2477 2547 2398 2488 0 -27.24(-1.08%)
Jul 18, 2014 2480 2555 2408 2516 0 +69.66(+2.85%)
Jul 17, 2014 2400 2502 2361 2446 0 +48.37(+2.02%)
Jul 16, 2014 2408 2437 2355 2398 0 +5.59(+0.23%)
Jul 15, 2014 2392 2442 2321 2392 0 -11.16(-0.46%)
Jul 14, 2014 2386 2434 2317 2403 0 +41.37(+1.75%)
Jul 11, 2014 2329 2408 2311 2362 0 -40.34(-1.68%)
Jul 10, 2014 2306 2417 2292 2402 0 +69.75(+2.99%)
Jul 09, 2014 2299 2374 2277 2332 0 +4.56(+0.20%)
Jul 08, 2014 2286 2422 2249 2328 0 +12.26(+0.53%)
Jul 07, 2014 2398 2416 2304 2316 0 -93.56(-3.88%)
Jul 04, 2014 4.487 2409 2409 2409 0 +0.00(+0.00%)
Jul 03, 2014 2411 2455 2357 2409 0 -33.40(-1.37%)
Jul 02, 2014 2424 2486 2328 2443 0 +36.42(+1.51%)
Jul 01, 2014 2334 2457 2334 2406 0 +87.20(+3.76%)
Jun 30, 2014 2324 2391 2272 2319 0 -2.14(-0.09%)
Jun 27, 2014 2312 2409 2249 2321 0 -49.92(-2.11%)
Jun 26, 2014 2399 2409 2289 2371 0 +12.08(+0.51%)
Jun 25, 2014 2292 2376 2108 2359 0 +63.55(+2.77%)
Jun 24, 2014 2255 2324 2237 2295 0 +53.74(+2.40%)
Jun 23, 2014 2270 2292 2224 2242 0 -29.18(-1.28%)
Jun 20, 2014 2241 2309 2074 2271 0 +36.58(+1.64%)
Jun 19, 2014 2189 2262 2162 2234 0 +51.28(+2.35%)
Jun 18, 2014 2141 2190 2110 2183 0 +40.26(+1.88%)
Jun 17, 2014 2113 2161 2099 2143 0 +29.04(+1.37%)
Jun 16, 2014 2145 2168 2084 2114 0 -17.94(-0.84%)
Jun 13, 2014 2152 2170 2110 2132 0 -19.51(-0.91%)
Jun 12, 2014 2155 2185 2079 2151 0 -13.25(-0.61%)
Jun 11, 2014 2152 2181 2123 2164 0 -0.63(-0.03%)
Jun 10, 2014 2127 2198 2106 2165 0 +19.11(+0.89%)
Jun 06, 2014 2139 2218 2094 2146 0 +69.45(+3.34%)
Jun 05, 2014 2078 2107 2044 2076 0 -15.34(-0.73%)
Jun 04, 2014 2083 2106 2069 2092 0 +5.11(+0.24%)
Jun 03, 2014 2079 2107 2060 2087 0 -7.33(-0.35%)
Jun 02, 2014 2098 2110 2072 2094 0 -1.42(-0.07%)
May 30, 2014 2101 2116 2080 2095 0 -3.28(-0.16%)
May 29, 2014 2104 2126 2077 2099 0 +34.89(+1.69%)
May 28, 2014 1967 2087 2049 2064 0 -0.34(-0.02%)
May 27, 2014 1958 2080 2043 2064 0 +16.13(+0.79%)
May 26, 2014 4.319 2048 2048 2048 0 +0.05(+0.00%)
May 23, 2014 2035 2059 2022 2048 0 +25.84(+1.28%)
May 22, 2014 2005 2036 1994 2022 0 +18.17(+0.91%)
May 21, 2014 1995 2020 1984 2004 0 -0.45(-0.02%)
May 20, 2014 2017 2029 1987 2004 0 -29.49(-1.45%)
May 19, 2014 2023 2067 2004 2034 0 +43.53(+2.19%)
May 16, 2014 1988 2008 1965 1990 0 -2.21(-0.11%)
May 15, 2014 1905 2010 1961 1993 0 -0.97(-0.05%)
May 14, 2014 1908 2020 1976 1994 0 -4.62(-0.23%)
May 13, 2014 1915 2022 1987 1998 0 -3.97(-0.20%)
May 12, 2014 1975 2015 1968 2002 0 +31.91(+1.62%)
May 09, 2014 1951 1985 1932 1970 0 +6.01(+0.31%)
May 08, 2014 1979 2015 1950 1964 0 -25.31(-1.27%)
May 07, 2014 1988 2012 1952 1990 0 +0.44(+0.02%)
May 06, 2014 1998 2021 1979 1989 0 -21.21(-1.06%)
May 05, 2014 1988 2020 1970 2010 0 +11.43(+0.57%)
May 02, 2014 2008 2024 1981 1999 0 -6.82(-0.34%)
May 01, 2014 2009 2036 1973 2006 0 +0.75(+0.04%)
Apr 30, 2014 1994 2026 1971 2005 0 -3.06(-0.15%)
Apr 29, 2014 2001 2030 1982 2008 0 +15.18(+0.76%)
Apr 28, 2014 1998 2022 1956 1993 0 -5.73(-0.29%)
Apr 25, 2014 1984 2035 1964 1999 0 +3.19(+0.16%)
Apr 24, 2014 2002 2022 1964 1995 0 +6.85(+0.34%)
Apr 23, 2014 1983 2011 1966 1989 0 -6.70(-0.34%)
Apr 22, 2014 1965 2019 1967 1995 0 +30.86(+1.57%)
Apr 21, 2014 1934 1975 1929 1964 0 +25.53(+1.32%)
Apr 17, 2014 1939 1939 1939 0 -4.13(-0.21%)
Apr 16, 2014 1945 1964 1916 1943 0 +13.96(+0.72%)
Apr 15, 2014 1924 1951 1880 1929 0 +6.65(+0.35%)
Apr 14, 2014 1929 1953 1897 1922 0 +8.00(+0.42%)
Apr 11, 2014 1925 1957 1899 1914 0 -32.61(-1.67%)
Apr 10, 2014 2003 2015 1933 1947 0 -55.11(-2.75%)
Apr 09, 2014 1970 2010 1957 2002 0 +32.00(+1.62%)
Apr 08, 2014 1968 1992 1935 1970 0 +0.40(+0.02%)
Apr 07, 2014 1993 2020 1952 1970 0 -28.44(-1.42%)
Apr 04, 2014 2053 2079 1988 1998 0 -33.83(-1.66%)
Apr 03, 2014 2040 2059 2008 2032 0 -12.27(-0.60%)
Apr 02, 2014 2033 2062 2020 2044 0 +15.73(+0.78%)
Apr 01, 2014 2009 2045 1999 2029 0 +23.22(+1.16%)
Mar 31, 2014 1989 2017 1968 2005 0 +30.86(+1.56%)
Mar 28, 2014 1981 2018 1959 1974 0 -6.49(-0.33%)
Mar 27, 2014 1972 2003 1945 1981 0 +0.52(+0.03%)
Mar 26, 2014 2003 2031 1970 1980 0 -10.26(-0.52%)
Mar 25, 2014 1992 2023 1967 1991 0 +5.99(+0.30%)
Mar 24, 2014 2025 2040 1958 1985 0 -36.97(-1.83%)
Mar 21, 2014 2063 2079 2011 2022 0 -31.62(-1.54%)
Mar 20, 2014 2049 2073 2032 2053 0 -3.26(-0.16%)
Mar 19, 2014 2065 2087 2038 2057 0 -5.69(-0.28%)
Mar 18, 2014 2032 2073 2026 2062 0 +32.66(+1.61%)
Mar 17, 2014 2024 2058 2013 2030 0 +11.38(+0.56%)
Mar 14, 2014 2012 2042 1997 2018 0 +0.89(+0.04%)
Mar 13, 2014 2047 2062 2007 2017 0 -27.98(-1.37%)
Mar 12, 2014 2033 2063 2017 2045 0 -6.01(-0.29%)
Mar 11, 2014 2048 2078 2031 2051 0 -3.18(-0.15%)
Mar 10, 2014 2052 2073 2030 2054 0 -7.54(-0.37%)
Mar 07, 2014 2071 2086 2033 2062 0 -2.46(-0.12%)
Mar 06, 2014 2093 2109 2050 2064 0 -24.40(-1.17%)
Mar 05, 2014 2097 2113 2072 2089 0 -9.84(-0.47%)
Mar 04, 2014 2084 2118 2071 2099 0 +32.23(+1.56%)
Mar 03, 2014 2046 2083 2030 2066 0 -7.59(-0.37%)
Feb 28, 2014 2096 2128 2049 2074 0 -11.66(-0.56%)
Feb 27, 2014 2069 2104 2049 2086 0 +26.41(+1.28%)
Feb 26, 2014 2052 2085 2035 2059 0 +7.11(+0.35%)
Feb 25, 2014 2056 2076 2030 2052 0 -4.37(-0.21%)
Feb 24, 2014 2044 2077 2028 2057 0 +19.58(+0.96%)
Feb 21, 2014 2041 2065 2015 2037 0 +8.01(+0.39%)
Feb 20, 2014 2010 2040 1994 2029 0 +20.45(+1.02%)
Feb 19, 2014 2003 2037 1982 2009 0 -0.57(-0.03%)
Feb 18, 2014 1989 2041 1973 2009 0 +38.58(+1.96%)
Feb 17, 2014 0.0003 1971 1971 1971 0 -0.12(-0.01%)
Feb 14, 2014 1963 1994 1947 1971 0 +23.66(+1.22%)
Feb 13, 2014 1914 1957 1904 1947 0 +21.54(+1.12%)
Feb 12, 2014 1925 1950 1906 1925 0 +3.32(+0.17%)
Feb 11, 2014 1903 1936 1888 1922 0 +21.93(+1.15%)
Feb 10, 2014 1882 1914 1867 1900 0 +9.91(+0.52%)
Feb 07, 2014 1859 1904 1849 1890 0 +27.48(+1.48%)
Feb 06, 2014 1857 1884 1841 1863 0 +3.20(+0.17%)
Feb 05, 2014 1852 1882 1825 1860 0 +0.93(+0.05%)
Feb 04, 2014 1854 1880 1830 1859 0 +6.82(+0.37%)
Feb 03, 2014 1907 1922 1842 1852 0 -52.12(-2.74%)
Jan 31, 2014 1890 1925 1877 1904 0 -10.92(-0.57%)
Jan 30, 2014 1871 1936 1884 1915 0 +31.53(+1.67%)
Jan 29, 2014 1882 1912 1863 1883 0 -51.17(-2.65%)
Jan 28, 2014 1922 1950 1910 1935 0 +19.25(+1.01%)
Jan 27, 2014 1906 1949 1895 1915 0 -19.92(-1.03%)
Jan 24, 2014 1965 1979 1922 1935 0 -45.27(-2.29%)
Jan 23, 2014 1982 1998 1957 1980 0 -12.22(-0.61%)
Jan 22, 2014 1995 2015 1972 1993 0 -0.77(-0.04%)
Jan 21, 2014 1992 2016 1967 1993 0 +14.71(+0.74%)
Jan 20, 2014 4.468 1979 1979 1979 0 -0.17(-0.01%)
Jan 17, 2014 1978 2000 1960 1979 0 +3.95(+0.20%)
Jan 16, 2014 1970 1993 1951 1975 0 +1.76(+0.09%)
Jan 15, 2014 1974 1995 1954 1973 0 -0.59(-0.03%)
Jan 14, 2014 1955 1990 1938 1974 0 +27.97(+1.44%)
Jan 13, 2014 1959 1984 1931 1946 0 -19.02(-0.97%)
Jan 10, 2014 1951 1979 1929 1965 0 +16.17(+0.83%)
Jan 09, 2014 1939 1964 1922 1949 0 -31.48(-1.59%)
Jan 08, 2014 1963 1999 1947 1980 0 +15.48(+0.79%)
Jan 07, 2014 1944 1981 1935 1965 0 +21.69(+1.12%)
Jan 06, 2014 1963 1979 1929 1943 0 -17.14(-0.87%)
Jan 03, 2014 1939 1982 1929 1960 0 +20.73(+1.07%)
Jan 02, 2014 1941 1961 1916 1939 0 -10.91(-0.56%)
Dec 31, 2013 1950 1950 1950 0 +9.90(+0.51%)
Dec 30, 2013 1936 1953 1919 1940 0 +2.09(+0.11%)
Dec 27, 2013 1944 1955 1925 1938 0 -2.12(-0.11%)
Dec 26, 2013 1932 1954 1923 1940 0 +5.84(+0.30%)
Dec 24, 2013 1935 1935 1935 0 -26.98(-1.38%)
Dec 23, 2013 1915 1977 1938 1962 0 +17.00(+0.87%)
Dec 20, 2013 1926 1958 1914 1945 0 +71.91(+3.84%)
Dec 19, 2013 1746 1891 1855 1873 0 -8.11(-0.43%)
Dec 18, 2013 1857 1889 1840 1881 0 +26.68(+1.44%)
Dec 17, 2013 1856 1871 1833 1854 0 -6.42(-0.35%)
Dec 16, 2013 1862 1882 1847 1861 0 +8.57(+0.46%)
Dec 13, 2013 1857 1874 1838 1852 0 -1.03(-0.06%)
Dec 12, 2013 1855 1876 1836 1853 0 -2.56(-0.14%)
Dec 11, 2013 1897 1906 1846 1856 0 -44.23(-2.33%)
Dec 10, 2013 1911 1926 1884 1900 0 -16.19(-0.85%)
Dec 09, 2013 1927 1941 1899 1916 0 -4.28(-0.22%)
Dec 06, 2013 1917 1935 1896 1920 0 +17.27(+0.91%)
Dec 05, 2013 1900 1922 1884 1903 0 -0.18(-0.01%)
Dec 04, 2013 1902 1922 1882 1903 0 -11.65(-0.61%)
Dec 03, 2013 1924 1938 1900 1915 0 -15.01(-0.78%)
Dec 02, 2013 1932 1951 1911 1930 0 -0.87(-0.05%)
Nov 29, 2013 1930 1947 1920 1931 0 +4.13(+0.21%)
Nov 28, 2013 274.01 1929 1924 1927 0 +0.07(+0.00%)
Nov 27, 2013 1929 1944 1909 1926 0 -1.25(-0.06%)
Nov 26, 2013 1923 1942 1908 1928 0 +5.28(+0.27%)
Nov 25, 2013 1916 1942 1900 1922 0 +12.54(+0.66%)
Nov 22, 2013 1901 1924 1887 1910 0 +15.61(+0.82%)
Nov 21, 2013 1882 1910 1872 1894 0 +13.46(+0.72%)
Nov 20, 2013 1874 1900 1862 1881 0 +6.76(+0.36%)
Nov 19, 2013 1868 1892 1854 1874 0 +1.86(+0.10%)
Nov 18, 2013 1888 1902 1858 1872 0 -12.57(-0.67%)
Nov 15, 2013 1874 1896 1861 1885 0 +10.88(+0.58%)
Nov 14, 2013 1864 1888 1849 1874 0 +28.97(+1.57%)
Nov 12, 2013 1838 1856 1820 1845 0 +0.00(+0.00%)
Nov 11, 2013 1841 1861 1823 1845 0 +4.98(+0.27%)
Nov 08, 2013 1809 1853 1799 1840 0 +21.33(+1.17%)
Nov 07, 2013 1842 1861 1803 1819 0 +0.52(+0.03%)
Nov 06, 2013 1826 1847 1794 1818 0 -0.22(-0.01%)
Nov 05, 2013 1816 1839 1796 1818 0 -4.76(-0.26%)
Nov 04, 2013 1809 1837 1793 1823 0 +20.45(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.